KissMeData/102710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201200	2515422300	29400	29400	29400	29400	1780
3	20240605	201100	2515422300	29400	29400	29400	29400	0
4	20240605	201000	2515422300	29400	29400	29400	29400	0
5	20240605	200900	2515422300	29400	29400	29400	29400	0
6	20240605	200800	2515422300	29400	29400	29400	29400	0
7	20240605	200700	2515422300	29400	29400	29400	29400	0
8	20240605	200600	2515422300	29400	29400	29400	29400	0
9	20240605	200500	2515422300	29400	29400	29400	29400	0
10	20240605	200400	2515422300	29400	29400	29400	29400	0
11	20240605	200300	2515422300	29400	29400	29400	29400	0
12	20240605	200200	2515422300	29400	29400	29400	29400	0
13	20240605	200100	2515422300	29400	29400	29400	29400	0
14	20240605	200000	2515422300	29400	29400	29400	29400	0
15	20240605	195900	2515422300	29400	29400	29400	29400	0
16	20240605	195800	2515422300	29400	29400	29400	29400	0
17	20240605	195700	2515422300	29400	29400	29400	29400	0
18	20240605	195600	2515422300	29400	29400	29400	29400	0
19	20240605	195500	2515422300	29400	29400	29400	29400	0
20	20240605	195400	2515422300	29400	29400	29400	29400	0
21	20240605	195300	2515422300	29400	29400	29400	29400	0
22	20240605	195200	2515422300	29400	29400	29400	29400	0
23	20240605	195100	2515422300	29400	29400	29400	29400	0
24	20240605	195000	2515422300	29400	29400	29400	29400	0
25	20240605	194900	2515422300	29400	29400	29400	29400	0
26	20240605	194800	2515422300	29400	29400	29400	29400	0
27	20240605	194700	2515422300	29400	29400	29400	29400	0
28	20240605	194600	2515422300	29400	29400	29400	29400	0
29	20240605	194500	2515422300	29400	29400	29400	29400	0
30	20240605	194400	2515422300	29400	29400	29400	29400	0
31	20240605	194300	2515422300	29400	29400	29400	29400	0
32	20240605	194200	2515422300	29400	29400	29400	29400	1780
33	20240605	194100	2515422300	29400	29400	29400	29400	0
34	20240605	194000	2515422300	29400	29400	29400	29400	0
35	20240605	193900	2515422300	29400	29400	29400	29400	0
36	20240605	193800	2515422300	29400	29400	29400	29400	0
37	20240605	193700	2515422300	29400	29400	29400	29400	0
38	20240605	193600	2515422300	29400	29400	29400	29400	0
39	20240605	193500	2515422300	29400	29400	29400	29400	0
40	20240605	193400	2515422300	29400	29400	29400	29400	0
41	20240605	193300	2515422300	29400	29400	29400	29400	0
42	20240605	193200	2515422300	29400	29400	29400	29400	0
43	20240605	193100	2515422300	29400	29400	29400	29400	0
44	20240605	193000	2515422300	29400	29400	29400	29400	0
45	20240605	192900	2515422300	29400	29400	29400	29400	0
46	20240605	192800	2515422300	29400	29400	29400	29400	0
47	20240605	192700	2515422300	29400	29400	29400	29400	0
48	20240605	192600	2515422300	29400	29400	29400	29400	0
49	20240605	192500	2515422300	29400	29400	29400	29400	0
50	20240605	192400	2515422300	29400	29400	29400	29400	0
51	20240605	192300	2515422300	29400	29400	29400	29400	0
52	20240605	192200	2515422300	29400	29400	29400	29400	0
53	20240605	192100	2515422300	29400	29400	29400	29400	0
54	20240605	192000	2515422300	29400	29400	29400	29400	0
55	20240605	191900	2515422300	29400	29400	29400	29400	0
56	20240605	191800	2515422300	29400	29400	29400	29400	0
57	20240605	191700	2515422300	29400	29400	29400	29400	0
58	20240605	191600	2515422300	29400	29400	29400	29400	0
59	20240605	191500	2515422300	29400	29400	29400	29400	0
60	20240605	191400	2515422300	29400	29400	29400	29400	0
61	20240605	191300	2515422300	29400	29400	29400	29400	0
62	20240605	191200	2515422300	29400	29400	29400	29400	1780
63	20240605	191100	2515422300	29400	29400	29400	29400	0
64	20240605	191000	2515422300	29400	29400	29400	29400	0
65	20240605	190900	2515422300	29400	29400	29400	29400	0
66	20240605	190800	2515422300	29400	29400	29400	29400	0
67	20240605	190700	2515422300	29400	29400	29400	29400	0
68	20240605	190600	2515422300	29400	29400	29400	29400	0
69	20240605	190500	2515422300	29400	29400	29400	29400	0
70	20240605	190400	2515422300	29400	29400	29400	29400	0
71	20240605	190300	2515422300	29400	29400	29400	29400	0
72	20240605	190200	2515422300	29400	29400	29400	29400	0
73	20240605	190100	2515422300	29400	29400	29400	29400	0
74	20240605	190000	2515422300	29400	29400	29400	29400	0
75	20240605	185900	2515422300	29400	29400	29400	29400	0
76	20240605	185800	2515422300	29400	29400	29400	29400	0
77	20240605	185700	2515422300	29400	29400	29400	29400	0
78	20240605	185600	2515422300	29400	29400	29400	29400	0
79	20240605	185500	2515422300	29400	29400	29400	29400	0
80	20240605	185400	2515422300	29400	29400	29400	29400	0
81	20240605	185300	2515422300	29400	29400	29400	29400	0
82	20240605	185200	2515422300	29400	29400	29400	29400	0
83	20240605	185100	2515422300	29400	29400	29400	29400	0
84	20240605	185000	2515422300	29400	29400	29400	29400	0
85	20240605	184900	2515422300	29400	29400	29400	29400	0
86	20240605	184800	2515422300	29400	29400	29400	29400	0
87	20240605	184700	2515422300	29400	29400	29400	29400	0
88	20240605	184600	2515422300	29400	29400	29400	29400	0
89	20240605	184500	2515422300	29400	29400	29400	29400	0
90	20240605	184400	2515422300	29400	29400	29400	29400	0
91	20240605	184300	2515422300	29400	29400	29400	29400	0
92	20240605	184200	2515422300	29400	29400	29400	29400	1780
93	20240605	184100	2515422300	29400	29400	29400	29400	0
94	20240605	184000	2515422300	29400	29400	29400	29400	0
95	20240605	183900	2515422300	29400	29400	29400	29400	0
96	20240605	183800	2515422300	29400	29400	29400	29400	0
97	20240605	183700	2515422300	29400	29400	29400	29400	0
98	20240605	183600	2515422300	29400	29400	29400	29400	0
99	20240605	183500	2515422300	29400	29400	29400	29400	0
100	20240605	183400	2515422300	29400	29400	29400	29400	0
101	20240605	183300	2515422300	29400	29400	29400	29400	0
102	20240605	183200	2515422300	29400	29400	29400	29400	0
103	20240605	183100	2515422300	29400	29400	29400	29400	0
104	20240605	183000	2515422300	29400	29400	29400	29400	0
105	20240605	182900	2515422300	29400	29400	29400	29400	0
106	20240605	182800	2515422300	29400	29400	29400	29400	0
107	20240605	182700	2515422300	29400	29400	29400	29400	0
108	20240605	182600	2515422300	29400	29400	29400	29400	0
109	20240605	182500	2515422300	29400	29400	29400	29400	0
110	20240605	182400	2515422300	29400	29400	29400	29400	0
111	20240605	182300	2515422300	29400	29400	29400	29400	0
112	20240605	182200	2515422300	29400	29400	29400	29400	0
113	20240605	182100	2515422300	29400	29400	29400	29400	0
114	20240605	182000	2515422300	29400	29400	29400	29400	0
115	20240605	181900	2515422300	29400	29400	29400	29400	0
116	20240605	181800	2515422300	29400	29400	29400	29400	0
117	20240605	181700	2515422300	29400	29400	29400	29400	0
118	20240605	181600	2515422300	29400	29400	29400	29400	0
119	20240605	181500	2515422300	29400	29400	29400	29400	0
120	20240605	181400	2515422300	29400	29400	29400	29400	0
121	20240605	181300	2515422300	29400	29400	29400	29400	0
122	20240605	181200	2515422300	29400	29400	29400	29400	1780
123	20240605	181100	2515422300	29400	29400	29400	29400	0
124	20240605	181000	2515422300	29400	29400	29400	29400	0
125	20240605	180900	2515422300	29400	29400	29400	29400	0
126	20240605	180800	2515422300	29400	29400	29400	29400	0
127	20240605	180700	2515422300	29400	29400	29400	29400	0
128	20240605	180600	2515422300	29400	29400	29400	29400	0
129	20240605	180500	2515422300	29400	29400	29400	29400	0
130	20240605	180400	2515422300	29400	29400	29400	29400	0
131	20240605	180300	2515422300	29400	29400	29400	29400	0
132	20240605	180200	2515422300	29400	29400	29400	29400	0
133	20240605	180100	2515422300	29400	29400	29400	29400	0
134	20240605	180000	2515422300	29400	29400	29400	29400	0
135	20240605	175900	2515422300	29400	29400	29400	29400	0
136	20240605	175800	2515422300	29400	29400	29400	29400	0
137	20240605	175700	2515422300	29400	29400	29400	29400	0
138	20240605	175600	2515422300	29400	29400	29400	29400	0
139	20240605	175500	2515422300	29400	29400	29400	29400	0
140	20240605	175400	2515422300	29400	29400	29400	29400	0
141	20240605	175300	2515422300	29400	29400	29400	29400	0
142	20240605	175200	2515422300	29400	29400	29400	29400	0
143	20240605	175100	2515422300	29400	29400	29400	29400	0
144	20240605	175000	2515422300	29400	29400	29400	29400	0
145	20240605	174900	2515422300	29400	29400	29400	29400	0
146	20240605	174800	2515422300	29400	29400	29400	29400	0
147	20240605	174700	2515422300	29400	29400	29400	29400	0
148	20240605	174600	2515422300	29400	29400	29400	29400	0
149	20240605	174500	2515422300	29400	29400	29400	29400	0
150	20240605	174400	2515422300	29400	29400	29400	29400	0
151	20240605	174300	2515422300	29400	29400	29400	29400	0
152	20240605	174200	2515422300	29400	29400	29400	29400	1780
153	20240605	174100	2515422300	29400	29400	29400	29400	0
154	20240605	174000	2515422300	29400	29400	29400	29400	0
155	20240605	173900	2515422300	29400	29400	29400	29400	0
156	20240605	173800	2515422300	29400	29400	29400	29400	0
157	20240605	173700	2515422300	29400	29400	29400	29400	0
158	20240605	173600	2515422300	29400	29400	29400	29400	0
159	20240605	173500	2515422300	29400	29400	29400	29400	0
160	20240605	173400	2515422300	29400	29400	29400	29400	0
161	20240605	173300	2515422300	29400	29400	29400	29400	0
162	20240605	173200	2515422300	29400	29400	29400	29400	0
163	20240605	173100	2515422300	29400	29400	29400	29400	0
164	20240605	173000	2515422300	29400	29400	29400	29400	0
165	20240605	172900	2515422300	29400	29400	29400	29400	0
166	20240605	172800	2515422300	29400	29400	29400	29400	0
167	20240605	172700	2515422300	29400	29400	29400	29400	0
168	20240605	172600	2515422300	29400	29400	29400	29400	0
169	20240605	172500	2515422300	29400	29400	29400	29400	0
170	20240605	172400	2515422300	29400	29400	29400	29400	0
171	20240605	172300	2515422300	29400	29400	29400	29400	0
172	20240605	172200	2515422300	29400	29400	29400	29400	0
173	20240605	172100	2515422300	29400	29400	29400	29400	0
174	20240605	172000	2515422300	29400	29400	29400	29400	0
175	20240605	171900	2515422300	29400	29400	29400	29400	0
176	20240605	171800	2515422300	29400	29400	29400	29400	0
177	20240605	171700	2515422300	29400	29400	29400	29400	0
178	20240605	171600	2515422300	29400	29400	29400	29400	0
179	20240605	171500	2515422300	29400	29400	29400	29400	0
180	20240605	171400	2515422300	29400	29400	29400	29400	0
181	20240605	171300	2515422300	29400	29400	29400	29400	0
182	20240605	171200	2515422300	29400	29400	29400	29400	1780
183	20240605	171100	2515422300	29400	29400	29400	29400	0
184	20240605	171000	2515422300	29400	29400	29400	29400	0
185	20240605	170900	2515422300	29400	29400	29400	29400	0
186	20240605	170800	2515422300	29400	29400	29400	29400	0
187	20240605	170700	2515422300	29400	29400	29400	29400	0
188	20240605	170600	2515422300	29400	29400	29400	29400	0
189	20240605	170500	2515422300	29400	29400	29400	29400	0
190	20240605	170400	2515422300	29400	29400	29400	29400	0
191	20240605	170300	2515422300	29400	29400	29400	29400	0
192	20240605	170200	2515422300	29400	29400	29400	29400	0
193	20240605	170100	2515422300	29400	29400	29400	29400	0
194	20240605	170000	2515422300	29400	29400	29400	29400	0
195	20240605	165900	2515422300	29400	29400	29400	29400	0
196	20240605	165800	2515422300	29400	29400	29400	29400	0
197	20240605	165700	2515422300	29400	29400	29400	29400	0
198	20240605	165600	2515422300	29400	29400	29400	29400	0
199	20240605	165500	2515422300	29400	29400	29400	29400	0
200	20240605	165400	2515422300	29400	29400	29400	29400	0
201	20240605	165300	2515422300	29400	29400	29400	29400	0
202	20240605	165200	2515422300	29400	29400	29400	29400	0
203	20240605	165100	2515422300	29400	29400	29400	29400	0
204	20240605	165000	2515422300	29400	29400	29400	29400	0
205	20240605	164900	2515422300	29400	29400	29400	29400	0
206	20240605	164800	2515422300	29400	29400	29400	29400	0
207	20240605	164700	2515422300	29400	29400	29400	29400	0
208	20240605	164600	2515422300	29400	29400	29400	29400	0
209	20240605	164500	2515422300	29400	29400	29400	29400	0
210	20240605	164400	2515422300	29400	29400	29400	29400	0
211	20240605	164300	2515422300	29400	29400	29400	29400	0
212	20240605	164200	2515422300	29400	29400	29400	29400	1780
213	20240605	164100	2515422300	29400	29400	29400	29400	0
214	20240605	164000	2515422300	29400	29400	29400	29400	0
215	20240605	163900	2515422300	29400	29400	29400	29400	0
216	20240605	163800	2515422300	29400	29400	29400	29400	0
217	20240605	163700	2515422300	29400	29400	29400	29400	0
218	20240605	163600	2515422300	29400	29400	29400	29400	0
219	20240605	163500	2515422300	29400	29400	29400	29400	0
220	20240605	163400	2515422300	29400	29400	29400	29400	0
221	20240605	163300	2515422300	29400	29400	29400	29400	0
222	20240605	163200	2515422300	29400	29400	29400	29400	0
223	20240605	163100	2515422300	29400	29400	29400	29400	0
224	20240605	163000	2515422300	29400	29400	29400	29400	0
225	20240605	162900	2515422300	29400	29400	29400	29400	0
226	20240605	162800	2515422300	29400	29400	29400	29400	0
227	20240605	162700	2515422300	29400	29400	29400	29400	0
228	20240605	162600	2515422300	29400	29400	29400	29400	0
229	20240605	162500	2515422300	29400	29400	29400	29400	0
230	20240605	162400	2515422300	29400	29400	29400	29400	0
231	20240605	162300	2515422300	29400	29400	29400	29400	0
232	20240605	162200	2515422300	29400	29400	29400	29400	0
233	20240605	162100	2515422300	29400	29400	29400	29400	0
234	20240605	162000	2515422300	29400	29400	29400	29400	0
235	20240605	161900	2515422300	29400	29400	29400	29400	0
236	20240605	161800	2515422300	29400	29400	29400	29400	0
237	20240605	161700	2515422300	29400	29400	29400	29400	0
238	20240605	161600	2515422300	29400	29400	29400	29400	0
239	20240605	161500	2515422300	29400	29400	29400	29400	0
240	20240605	161400	2515422300	29400	29400	29400	29400	0
241	20240605	161300	2515422300	29400	29400	29400	29400	0
242	20240605	161200	2515422300	29400	29400	29400	29400	1780
243	20240605	161100	2515422300	29400	29400	29400	29400	0
244	20240605	161000	2515422300	29400	29400	29400	29400	0
245	20240605	160900	2515422300	29400	29400	29400	29400	0
246	20240605	160800	2515422300	29400	29400	29400	29400	0
247	20240605	160700	2515422300	29400	29400	29400	29400	0
248	20240605	160600	2515422300	29400	29400	29400	29400	0
249	20240605	160500	2515422300	29400	29400	29400	29400	0
250	20240605	160400	2515422300	29400	29400	29400	29400	0
251	20240605	160300	2515422300	29400	29400	29400	29400	0
252	20240605	160200	2515422300	29400	29400	29400	29400	0
253	20240605	160100	2515422300	29400	29400	29400	29400	0
254	20240605	160000	2515422300	29400	29400	29400	29400	0
255	20240605	155900	2515422300	29400	29400	29400	29400	0
256	20240605	155800	2515422300	29400	29400	29400	29400	0
257	20240605	155700	2515422300	29400	29400	29400	29400	0
258	20240605	155600	2515422300	29400	29400	29400	29400	0
259	20240605	155500	2515422300	29400	29400	29400	29400	0
260	20240605	155400	2515422300	29400	29400	29400	29400	0
261	20240605	155300	2515422300	29400	29400	29400	29400	0
262	20240605	155200	2515422300	29400	29400	29400	29400	0
263	20240605	155100	2515422300	29400	29400	29400	29400	0
264	20240605	155000	2515422300	29400	29400	29400	29400	0
265	20240605	154900	2515422300	29400	29400	29400	29400	0
266	20240605	154800	2515422300	29400	29400	29400	29400	0
267	20240605	154700	2515422300	29400	29400	29400	29400	0
268	20240605	154600	2515422300	29400	29400	29400	29400	0
269	20240605	154500	2515422300	29400	29400	29400	29400	0
270	20240605	154400	2515422300	29400	29400	29400	29400	0
271	20240605	154300	2515422300	29400	29400	29400	29400	0
272	20240605	154200	2515422300	29400	29400	29400	29400	1780
273	20240605	154100	2515422300	29400	29400	29400	29400	0
274	20240605	154000	2515422300	29400	29400	29400	29400	0
275	20240605	153900	2515422300	29400	29400	29400	29400	0
276	20240605	153800	2515422300	29400	29400	29400	29400	0
277	20240605	153700	2515422300	29400	29400	29400	29400	0
278	20240605	153600	2515422300	29400	29400	29400	29400	0
279	20240605	153500	2515422300	29400	29400	29400	29400	0
280	20240605	153400	2515422300	29400	29400	29400	29400	0
281	20240605	153300	2515422300	29400	29400	29400	29400	0
282	20240605	153200	2515422300	29400	29400	29400	29400	0
283	20240605	153100	2515422300	29400	29400	29400	29400	0
284	20240605	153000	2515422300	29400	29400	29400	29400	1780
285	20240605	152900	2463090300	29450	29450	29450	29450	0
286	20240605	152800	2463090300	29450	29450	29450	29450	0
287	20240605	152700	2463090300	29450	29450	29450	29450	0
288	20240605	152600	2463090300	29450	29450	29450	29450	0
289	20240605	152500	2463090300	29450	29450	29450	29450	0
290	20240605	152400	2463090300	29450	29450	29450	29450	0
291	20240605	152300	2463090300	29450	29450	29450	29450	0
292	20240605	152200	2463090300	29450	29450	29450	29450	0
293	20240605	152100	2463090300	29450	29450	29450	29450	0
294	20240605	152000	2463090300	29450	29450	29450	29450	0
295	20240605	151900	2463090300	29450	29350	29450	29350	99
296	20240605	151800	2460179850	29400	29400	29400	29400	0
297	20240605	151700	2460179850	29400	29400	29400	29400	301
298	20240605	151600	2451330450	29400	29400	29450	29400	621
299	20240605	151500	2433072950	29400	29450	29450	29400	50
300	20240605	151400	2431601000	29450	29450	29450	29450	2
301	20240605	151300	2431542100	29450	29400	29450	29400	61
302	20240605	151200	2429747000	29400	29400	29400	29400	10
303	20240605	151100	2429453000	29450	29450	29450	29450	1
304	20240605	151000	2429423550	29400	29400	29400	29400	8
305	20240605	150900	2429188350	29400	29400	29400	29400	412
306	20240605	150800	2417075550	29400	29400	29400	29400	1652
307	20240605	150700	2368506750	29450	29450	29450	29450	200
308	20240605	150600	2362616750	29450	29450	29450	29450	40
309	20240605	150500	2361438750	29450	29450	29450	29450	90
310	20240605	150400	2358788250	29500	29450	29500	29450	13
311	20240605	150300	2358405100	29500	29450	29500	29450	17
312	20240605	150200	2357903650	29450	29450	29450	29450	30
313	20240605	150100	2357020150	29450	29450	29450	29450	23
314	20240605	150000	2356342800	29500	29450	29500	29450	29
315	20240605	145900	2355488700	29450	29450	29450	29450	7
316	20240605	145800	2355282550	29450	29450	29450	29450	27
317	20240605	145700	2354487400	29450	29450	29450	29450	12
318	20240605	145600	2354134000	29450	29450	29450	29450	0
319	20240605	145500	2354134000	29450	29400	29450	29400	39
320	20240605	145400	2352985500	29400	29450	29450	29400	182
321	20240605	145300	2347634650	29400	29500	29550	29400	1560
322	20240605	145200	2301680450	29550	29550	29550	29550	7
323	20240605	145100	2301473600	29550	29550	29550	29550	7
324	20240605	145000	2301266750	29550	29550	29550	29550	35
325	20240605	144900	2300232500	29500	29600	29600	29500	21
326	20240605	144800	2299612900	29600	29500	29600	29500	33
327	20240605	144700	2298637900	29550	29550	29550	29550	134
328	20240605	144600	2294678200	29550	29500	29550	29500	488
329	20240605	144500	2280280800	29500	29500	29500	29500	2
330	20240605	144400	2280221800	29500	29500	29500	29500	14
331	20240605	144300	2279808800	29500	29500	29500	29500	1
332	20240605	144200	2279779300	29450	29450	29450	29450	0
333	20240605	144100	2279779300	29450	29400	29450	29400	118
334	20240605	144000	2276304850	29400	29500	29500	29400	401
335	20240605	143900	2264512150	29450	29450	29450	29450	412
336	20240605	143800	2252378750	29450	29450	29450	29450	23
337	20240605	143700	2251701400	29400	29450	29450	29400	50
338	20240605	143600	2250230350	29450	29500	29500	29450	150
339	20240605	143500	2245810350	29500	29450	29500	29450	167
340	20240605	143400	2240887950	29400	29350	29450	29350	398
341	20240605	143300	2229173900	29300	29300	29300	29300	0
342	20240605	143200	2229173900	29300	29400	29400	29300	78
343	20240605	143100	2226882400	29300	29450	29450	29300	341
344	20240605	143000	2216867900	29450	29450	29450	29450	1
345	20240605	142900	2216838450	29450	29450	29450	29450	500
346	20240605	142800	2202113450	29400	29400	29400	29400	133
347	20240605	142700	2198203250	29500	29400	29500	29400	11
348	20240605	142600	2197879750	29400	29450	29450	29400	12
349	20240605	142500	2197526400	29450	29450	29450	29450	10
350	20240605	142400	2197231900	29400	29400	29400	29400	0
351	20240605	142300	2197231900	29400	29400	29400	29400	77
352	20240605	142200	2194968100	29450	29400	29450	29400	297
353	20240605	142100	2186226000	29400	29400	29400	29400	542
354	20240605	142000	2170291200	29350	29350	29350	29350	0
355	20240605	141900	2170291200	29350	29350	29350	29350	199
356	20240605	141800	2164450550	29350	29350	29350	29350	51
357	20240605	141700	2162953700	29350	29350	29350	29350	2
358	20240605	141600	2162895000	29300	29300	29300	29300	20
359	20240605	141500	2162309000	29300	29300	29300	29300	5
360	20240605	141400	2162162500	29300	29300	29300	29300	0
361	20240605	141300	2162162500	29300	29300	29300	29300	40
362	20240605	141200	2160990500	29300	29300	29300	29300	0
363	20240605	141100	2160990500	29300	29300	29300	29300	10
364	20240605	141000	2160697500	29300	29300	29300	29300	65
365	20240605	140900	2158793000	29300	29300	29300	29300	8
366	20240605	140800	2158558600	29300	29350	29350	29300	263
367	20240605	140700	2150847600	29350	29350	29350	29350	21
368	20240605	140600	2150231250	29350	29350	29350	29350	45
369	20240605	140500	2148910500	29350	29350	29350	29350	110
370	20240605	140400	2145682000	29350	29350	29350	29350	96
371	20240605	140300	2142864400	29300	29300	29300	29300	6
372	20240605	140200	2142688600	29300	29300	29300	29300	69
373	20240605	140100	2140666900	29250	29200	29250	29200	6
374	20240605	140000	2140491500	29200	29200	29200	29200	0
375	20240605	135900	2140491500	29200	29250	29250	29200	25
376	20240605	135800	2139761000	29300	29300	29300	29300	1
377	20240605	135700	2139731700	29350	29350	29350	29350	41
378	20240605	135600	2138528350	29250	29250	29250	29250	68
379	20240605	135500	2136539350	29250	29250	29250	29250	69
380	20240605	135400	2134521100	29350	29350	29350	29350	0
381	20240605	135300	2134521100	29350	29300	29350	29300	67
382	20240605	135200	2132555200	29300	29300	29300	29300	0
383	20240605	135100	2132555200	29300	29300	29300	29300	114
384	20240605	135000	2129215000	29300	29250	29300	29250	261
385	20240605	134900	2121580400	29200	29200	29200	29200	645
386	20240605	134800	2102746400	29150	29150	29150	29150	120
387	20240605	134700	2099248400	29150	29150	29150	29150	114
388	20240605	134600	2095925300	29150	29150	29150	29150	0
389	20240605	134500	2095925300	29150	29150	29150	29150	0
390	20240605	134400	2095925300	29150	29200	29200	29150	151
391	20240605	134300	2091523600	29200	29200	29200	29200	31
392	20240605	134200	2090618400	29200	29150	29200	29150	13
393	20240605	134100	2090238900	29150	29200	29200	29150	124
394	20240605	134000	2086618300	29250	29250	29250	29250	17
395	20240605	133900	2086121050	29250	29200	29250	29200	2
396	20240605	133800	2086062600	29200	29200	29200	29200	10
397	20240605	133700	2085770600	29200	29150	29200	29150	105
398	20240605	133600	2082709600	29150	29200	29200	29150	228
399	20240605	133500	2076054500	29200	29200	29200	29200	0
400	20240605	133400	2076054500	29200	29200	29200	29200	0
401	20240605	133300	2076054500	29200	29200	29200	29200	0
402	20240605	133200	2076054500	29200	29200	29200	29200	50
403	20240605	133100	2074594500	29200	29200	29200	29200	0
404	20240605	133000	2074594500	29200	29200	29250	29200	49
405	20240605	132900	2073163650	29250	29250	29250	29250	1
406	20240605	132800	2073134400	29250	29250	29250	29250	2
407	20240605	132700	2073075900	29250	29250	29250	29250	0
408	20240605	132600	2073075900	29250	29250	29250	29250	0
409	20240605	132500	2073075900	29250	29250	29250	29250	0
410	20240605	132400	2073075900	29250	29250	29250	29250	0
411	20240605	132300	2073075900	29250	29300	29300	29250	51
412	20240605	132200	2071584100	29300	29300	29300	29300	0
413	20240605	132100	2071584100	29300	29250	29300	29250	57
414	20240605	132000	2069914750	29250	29250	29250	29250	0
415	20240605	131900	2069914750	29250	29250	29250	29250	38
416	20240605	131800	2068803250	29250	29250	29250	29250	1
417	20240605	131700	2068774000	29300	29300	29300	29150	408
418	20240605	131600	2056880450	29150	29150	29150	29150	0
419	20240605	131500	2056880450	29150	29200	29200	29150	84
420	20240605	131400	2054431550	29200	29200	29200	29200	87
421	20240605	131300	2051891150	29200	29250	29250	29200	63
422	20240605	131200	2050051400	29300	29200	29300	29200	104
423	20240605	131100	2047014450	29200	29200	29200	29200	0
424	20240605	131000	2047014450	29200	29200	29200	29200	202
425	20240605	130900	2041116050	29150	29200	29200	29150	240
426	20240605	130800	2034112550	29200	29200	29200	29200	12
427	20240605	130700	2033762150	29200	29200	29200	29200	34
428	20240605	130600	2032769350	29200	29200	29200	29200	17
429	20240605	130500	2032272950	29200	29200	29200	29200	1
430	20240605	130400	2032243750	29150	29150	29150	29150	0
431	20240605	130300	2032243750	29150	29150	29150	29150	0
432	20240605	130200	2032243750	29150	29150	29150	29150	0
433	20240605	130100	2032243750	29150	29150	29150	29150	0
434	20240605	130000	2032243750	29150	29150	29150	29150	0
435	20240605	125900	2032243750	29150	29150	29150	29150	0
436	20240605	125800	2032243750	29150	29150	29150	29150	21
437	20240605	125700	2031631600	29150	29150	29150	29150	0
438	20240605	125600	2031631600	29150	29150	29150	29150	3
439	20240605	125500	2031544150	29150	29150	29150	29150	0
440	20240605	125400	2031544150	29150	29100	29150	29100	209
441	20240605	125300	2025461800	29150	29150	29250	29150	192
442	20240605	125200	2019864900	29350	29350	29350	29350	0
443	20240605	125100	2019864900	29350	29150	29350	29150	96
444	20240605	125000	2017065800	29150	29150	29250	29150	294
445	20240605	124900	2008495600	29250	29150	29250	29150	306
446	20240605	124800	1999574900	29200	29250	29250	29200	151
447	20240605	124700	1995165650	29200	29200	29200	29200	7
448	20240605	124600	1994961250	29200	29200	29200	29200	25
449	20240605	124500	1994231250	29200	29250	29250	29200	40
450	20240605	124400	1993063200	29300	29300	29300	29300	24
451	20240605	124300	1992360000	29250	29250	29250	29250	0
452	20240605	124200	1992360000	29250	29250	29250	29250	0
453	20240605	124100	1992360000	29250	29200	29250	29200	6
454	20240605	124000	1992184750	29200	29200	29200	29200	65
455	20240605	123900	1990286750	29200	29250	29250	29200	220
456	20240605	123800	1983855250	29300	29300	29300	29300	0
457	20240605	123700	1983855250	29300	29300	29300	29300	15
458	20240605	123600	1983415750	29300	29300	29300	29300	0
459	20240605	123500	1983415750	29300	29300	29300	29300	1
460	20240605	123400	1983386450	29350	29250	29350	29250	201
461	20240605	123300	1977507100	29250	29250	29250	29250	818
462	20240605	123200	1953580600	29250	29300	29300	29250	101
463	20240605	123100	1950623750	29300	29300	29300	29300	20
464	20240605	123000	1950037750	29300	29300	29300	29300	30
465	20240605	122900	1949158750	29300	29300	29300	29300	0
466	20240605	122800	1949158750	29300	29300	29300	29300	0
467	20240605	122700	1949158750	29300	29300	29300	29300	0
468	20240605	122600	1949158750	29300	29300	29300	29300	2
469	20240605	122500	1949100150	29400	29400	29400	29400	1
470	20240605	122400	1949070750	29300	29300	29300	29300	100
471	20240605	122300	1946140750	29300	29300	29300	29300	14
472	20240605	122200	1945730550	29300	29350	29400	29300	423
473	20240605	122100	1933325200	29350	29350	29350	29350	0
474	20240605	122000	1933325200	29350	29350	29350	29350	69
475	20240605	121900	1931300050	29350	29350	29350	29350	0
476	20240605	121800	1931300050	29350	29350	29350	29350	13
477	20240605	121700	1930918500	29350	29350	29350	29350	1
478	20240605	121600	1930889150	29400	29400	29400	29400	0
479	20240605	121500	1930889150	29400	29400	29400	29400	1
480	20240605	121400	1930859750	29350	29400	29400	29350	59
481	20240605	121300	1929128050	29350	29400	29400	29350	28
482	20240605	121200	1928306200	29400	29400	29400	29400	0
483	20240605	121100	1928306200	29400	29400	29400	29400	173
484	20240605	121000	1923220000	29400	29400	29400	29400	5
485	20240605	120900	1923073000	29400	29400	29400	29400	46
486	20240605	120800	1921720600	29450	29400	29450	29350	306
487	20240605	120700	1912729750	29450	29450	29450	29450	3
488	20240605	120600	1912641400	29500	29500	29500	29500	0
489	20240605	120500	1912641400	29500	29500	29500	29500	0
490	20240605	120400	1912641400	29500	29500	29500	29500	0
491	20240605	120300	1912641400	29500	29450	29500	29450	26
492	20240605	120200	1911874600	29550	29550	29550	29550	1
493	20240605	120100	1911845050	29450	29450	29450	29450	519
494	20240605	120000	1896560500	29450	29500	29500	29450	64
495	20240605	115900	1894672550	29600	29500	29600	29500	4
496	20240605	115800	1894554350	29500	29500	29500	29500	100
497	20240605	115700	1891604350	29600	29600	29600	29600	1
498	20240605	115600	1891574750	29600	29600	29600	29600	0
499	20240605	115500	1891574750	29600	29600	29600	29600	0
500	20240605	115400	1891574750	29600	29600	29600	29600	2
501	20240605	115300	1891515550	29500	29550	29650	29500	506
502	20240605	115200	1876563200	29650	29650	29650	29650	0
503	20240605	115100	1876563200	29650	29600	29650	29600	145
504	20240605	115000	1872271150	29650	29650	29650	29650	50
505	20240605	114900	1870788650	29650	29650	29650	29650	51
506	20240605	114800	1869276500	29600	29600	29600	29600	46
507	20240605	114700	1867914900	29600	29600	29600	29600	9
508	20240605	114600	1867648500	29600	29600	29600	29600	130
509	20240605	114500	1863800500	29600	29600	29600	29600	394
510	20240605	114400	1852138100	29600	29600	29600	29600	131
511	20240605	114300	1848260500	29550	29550	29550	29550	3
512	20240605	114200	1848171850	29600	29600	29600	29600	185
513	20240605	114100	1842695850	29550	29500	29550	29500	391
514	20240605	114000	1831152600	29500	29500	29500	29500	0
515	20240605	113900	1831152600	29500	29500	29500	29450	29
516	20240605	113800	1830298250	29450	29500	29500	29450	5
517	20240605	113700	1830150950	29450	29400	29500	29400	139
518	20240605	113600	1826058550	29450	29450	29450	29450	2
519	20240605	113500	1825999650	29400	29400	29400	29400	7
520	20240605	113400	1825793850	29450	29450	29450	29450	3
521	20240605	113300	1825705500	29450	29400	29450	29350	253
522	20240605	113200	1818269800	29400	29400	29400	29350	14
523	20240605	113100	1817858800	29350	29400	29400	29350	100
524	20240605	113000	1814921300	29400	29400	29400	29350	15
525	20240605	112900	1814480550	29400	29450	29450	29400	381
526	20240605	112800	1803277300	29450	29450	29450	29450	0
527	20240605	112700	1803277300	29450	29450	29500	29450	555
528	20240605	112600	1786927550	29450	29450	29450	29450	61
529	20240605	112500	1785131100	29500	29500	29500	29500	150
530	20240605	112400	1780706100	29500	29500	29500	29500	51
531	20240605	112300	1779201600	29500	29500	29500	29500	150
532	20240605	112200	1774776600	29450	29500	29500	29450	5
533	20240605	112100	1774629300	29450	29500	29500	29400	761
534	20240605	112000	1752207300	29500	29450	29500	29450	712
535	20240605	111900	1731236400	29450	29400	29450	29400	16
536	20240605	111800	1730765750	29400	29400	29400	29400	69
537	20240605	111700	1728737150	29400	29400	29400	29400	166
538	20240605	111600	1723856750	29400	29350	29400	29350	132
539	20240605	111500	1719977000	29350	29300	29350	29300	245
540	20240605	111400	1712786500	29300	29300	29300	29300	1
541	20240605	111300	1712757200	29300	29250	29300	29250	27
542	20240605	111200	1711967350	29250	29300	29300	29250	109
543	20240605	111100	1708774100	29350	29350	29350	29350	5
544	20240605	111000	1708627350	29350	29250	29350	29250	619
545	20240605	110900	1690511200	29200	29250	29250	29200	66
546	20240605	110800	1688583200	29250	29200	29250	29200	11
547	20240605	110700	1688261950	29200	29200	29200	29200	20
548	20240605	110600	1687677950	29200	29200	29200	29200	0
549	20240605	110500	1687677950	29200	29250	29250	29200	20
550	20240605	110400	1687093450	29250	29250	29250	29250	1
551	20240605	110300	1687064200	29250	29250	29250	29250	0
552	20240605	110200	1687064200	29250	29250	29250	29250	30
553	20240605	110100	1686186700	29200	29150	29200	29150	309
554	20240605	110000	1677164400	29150	29200	29200	29150	62
555	20240605	105900	1675354500	29150	29200	29200	29150	42
556	20240605	105800	1674129950	29200	29200	29200	29200	1
557	20240605	105700	1674100750	29200	29200	29200	29200	0
558	20240605	105600	1674100750	29200	29200	29200	29200	0
559	20240605	105500	1674100750	29200	29200	29200	29200	0
560	20240605	105400	1674100750	29200	29200	29200	29200	6
561	20240605	105300	1673925550	29150	29150	29150	29150	11
562	20240605	105200	1673604900	29200	29250	29250	29200	279
563	20240605	105100	1665450950	29250	29300	29300	29250	134
564	20240605	105000	1661531400	29250	29250	29250	29250	10
565	20240605	104900	1661238900	29300	29250	29300	29250	12
566	20240605	104800	1660887850	29250	29300	29300	29250	13
567	20240605	104700	1660507100	29150	29350	29400	28950	3756
568	20240605	104600	1551055050	29350	29350	29350	29350	46
569	20240605	104500	1549704950	29350	29300	29350	29300	142
570	20240605	104400	1545542100	29250	29250	29250	29250	2
571	20240605	104300	1545483600	29250	29300	29300	29250	101
572	20240605	104200	1542529300	29300	29300	29300	29300	10
573	20240605	104100	1542236300	29300	29300	29300	29250	158
574	20240605	104000	1537611900	29300	29250	29300	29250	75
575	20240605	103900	1535416650	29300	29300	29300	29300	3
576	20240605	103800	1535328750	29300	29250	29300	29250	18
577	20240605	103700	1534802200	29300	29300	29300	29300	34
578	20240605	103600	1533806000	29250	29250	29300	29250	346
579	20240605	103500	1523682000	29250	29200	29250	29200	30
580	20240605	103400	1522805800	29150	29250	29250	29150	230
581	20240605	103300	1516079300	29150	29150	29150	29150	0
582	20240605	103200	1516079300	29150	29200	29250	29150	84
583	20240605	103100	1513626500	29150	29150	29200	29150	108
584	20240605	103000	1510478100	29150	29150	29150	29150	107
585	20240605	102900	1507359050	29100	29100	29100	29100	1
586	20240605	102800	1507329950	29050	29050	29050	29050	45
587	20240605	102700	1506022700	29050	29050	29050	29050	48
588	20240605	102600	1504628300	29100	29100	29100	29100	54
589	20240605	102500	1503056900	29100	29100	29100	29100	100
590	20240605	102400	1500146900	29100	29100	29100	29050	357
591	20240605	102300	1489760850	29100	29100	29100	29100	203
592	20240605	102200	1483853550	29100	29100	29100	29100	52
593	20240605	102100	1482340350	29000	29000	29000	29000	520
594	20240605	102000	1467260350	29000	29000	29100	29000	19
595	20240605	101900	1466709250	29000	29050	29100	29000	1527
596	20240605	101800	1422409100	29050	29100	29100	29050	53
597	20240605	101700	1420867750	29050	29050	29050	29050	30
598	20240605	101600	1419996250	29100	29100	29100	29100	2
599	20240605	101500	1419938050	29100	29100	29150	29050	335
600	20240605	101400	1410194900	29200	29200	29250	29200	9
601	20240605	101300	1409932050	29100	29150	29150	29100	354
602	20240605	101200	1399627650	29150	29250	29250	29150	306
603	20240605	101100	1390697250	29250	29200	29250	29200	245
604	20240605	101000	1383539350	29150	29200	29200	29150	257
605	20240605	100900	1376039950	29200	29100	29200	29050	284
606	20240605	100800	1367768250	29050	29000	29050	29000	1047
607	20240605	100700	1337382350	28900	28900	28900	28900	64
608	20240605	100600	1335532750	28900	28900	29000	28900	453
609	20240605	100500	1322429950	28950	28950	28950	28850	2335
610	20240605	100400	1254952100	28950	29000	29000	28900	1472
611	20240605	100300	1212399100	29000	29150	29150	29000	1179
612	20240605	100200	1178172200	29150	29150	29150	29150	13
613	20240605	100100	1177793250	29150	29050	29150	29050	143
614	20240605	100000	1173638300	29100	29150	29150	29100	602
615	20240605	095900	1156118200	29200	29100	29200	29100	718
616	20240605	095800	1135209450	29150	29150	29150	29100	464
617	20240605	095700	1121697050	29150	29250	29250	29150	397
618	20240605	095600	1110113100	29250	29200	29250	29200	306
619	20240605	095500	1101168350	29250	29250	29300	29200	238
620	20240605	095400	1094208900	29250	29300	29300	29250	294
621	20240605	095300	1085603750	29300	29250	29300	29250	391
622	20240605	095200	1074149200	29250	29300	29350	29250	421
623	20240605	095100	1061830850	29350	29400	29450	29350	1356
624	20240605	095000	1021962250	29450	29500	29500	29400	368
625	20240605	094900	1011118350	29500	29450	29500	29450	39
626	20240605	094800	1009967900	29500	29550	29550	29450	548
627	20240605	094700	993800700	29500	29500	29550	29500	61
628	20240605	094600	992001050	29500	29600	29600	29500	1500
629	20240605	094500	947655250	29600	29600	29650	29600	134
630	20240605	094400	943684500	29600	29600	29600	29600	280
631	20240605	094300	935396500	29600	29700	29700	29600	481
632	20240605	094200	921144400	29700	29700	29750	29650	73
633	20240605	094100	918975950	29700	29700	29700	29650	35
634	20240605	094000	917938000	29650	29700	29700	29650	221
635	20240605	093900	911383900	29700	29700	29700	29650	210
636	20240605	093800	905151450	29700	29700	29750	29700	1152
637	20240605	093700	870937000	29800	29750	29800	29750	344
638	20240605	093600	860702400	29750	29900	29900	29750	3848
639	20240605	093500	746008900	29900	29900	29900	29850	57
640	20240605	093400	744306050	29950	29900	29950	29900	33
641	20240605	093300	743319300	29850	29900	29950	29850	371
642	20240605	093200	732239250	29900	30000	30000	29850	674
643	20240605	093100	712065600	29900	30000	30050	29900	372
644	20240605	093000	700899450	30050	30000	30050	29950	1801
645	20240605	092900	646851100	30050	30050	30050	30050	391
646	20240605	092800	635101550	30000	30100	30100	30000	822
647	20240605	092700	610382650	30100	29850	30100	29800	2055
648	20240605	092600	548728600	29850	29800	29850	29800	141
649	20240605	092500	544524900	29800	29850	29900	29800	95
650	20240605	092400	541690750	29850	29850	29850	29850	11
651	20240605	092300	541362400	29850	29850	29850	29850	580
652	20240605	092200	524049400	29950	29900	29950	29850	229
653	20240605	092100	517208300	29850	29950	29950	29850	1177
654	20240605	092000	482022100	29950	29950	30000	29950	18
655	20240605	091900	481482250	29900	29950	29950	29900	82
656	20240605	091800	479028050	29950	29900	29950	29850	199
657	20240605	091700	473083300	29900	29900	29950	29900	192
658	20240605	091600	467335900	29950	29900	29950	29850	161
659	20240605	091500	462525850	29900	29950	30000	29900	59
660	20240605	091400	460759850	29850	29850	29850	29850	247
661	20240605	091300	453386900	29850	29850	29850	29800	271
662	20240605	091200	445308650	29800	29800	29800	29800	121
663	20240605	091100	441702850	29800	29850	29900	29800	812
664	20240605	091000	417462850	29850	29850	29900	29850	834
665	20240605	090900	392556350	29800	29900	29900	29800	192
666	20240605	090800	386830100	29900	30000	30000	29800	440
667	20240605	090700	373669650	30000	29950	30000	29900	153
668	20240605	090600	369082400	29950	29900	29950	29850	1261
669	20240605	090500	331381000	29950	30050	30050	29950	896
670	20240605	090400	304494600	30050	30050	30200	30050	233
671	20240605	090300	297483850	30050	30100	30150	30050	868
672	20240605	090200	271372250	30100	30100	30150	30050	1121
673	20240605	090100	237611300	30100	30250	30250	30100	1126
674	20240605	090000	203636800	30350	30100	30350	30100	6751